Illinois Tool Works Inc (ILT.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| 28 jun 2024 | 1.4 Dividendo | |||||
| 27 jun 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.20 | - |
| 26 jun 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 220.41 | - |
| 25 jun 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.28 | - |
| 24 jun 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 223.68 | - |
| 21 jun 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.17 | - |
| 20 jun 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 221.99 | - |
| 19 jun 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 221.99 | - |
| 18 jun 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.20 | - |
| 17 jun 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 217.72 | - |
| 14 jun 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 222.19 | - |
| 13 jun 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 219.81 | - |
| 12 jun 2024 | 221.50 | 222.50 | 221.50 | 222.50 | 221.10 | 50 |
| 11 jun 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 220.90 | - |
| 10 jun 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.70 | - |
| 07 jun 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 219.41 | - |
| 06 jun 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.21 | - |
| 05 jun 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 219.91 | - |
| 04 jun 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.62 | - |
| 03 jun 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.69 | - |
| 31 may 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 217.82 | - |
| 30 may 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 214.74 | - |
| 29 may 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.13 | - |
| 28 may 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 219.81 | - |
| 27 may 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 219.81 | - |
| 24 may 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.70 | - |
| 23 may 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.16 | - |
| 22 may 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 227.66 | - |
| 21 may 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 228.65 | - |
| 20 may 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 229.45 | - |
| 17 may 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 228.26 | - |
| 16 may 2024 | 228.50 | 228.90 | 228.50 | 228.90 | 227.46 | 5 |
| 15 may 2024 | 231.00 | 231.70 | 231.00 | 231.70 | 230.24 | 25 |
| 14 may 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 230.14 | - |
| 13 may 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.04 | - |
| 10 may 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.54 | - |
| 09 may 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.16 | - |
| 08 may 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.16 | - |
| 07 may 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 226.17 | - |
| 06 may 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 225.77 | - |
| 03 may 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 224.88 | - |
| 02 may 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.68 | - |
| 30 abr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 230.84 | - |
| 29 abr 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 232.33 | - |
| 26 abr 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 229.85 | - |
| 25 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.53 | - |
| 24 abr 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 232.93 | - |
| 23 abr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.53 | - |
| 22 abr 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 233.72 | - |
| 19 abr 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 230.74 | - |
| 18 abr 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 232.23 | - |
| 17 abr 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 234.71 | - |
| 16 abr 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 236.70 | - |
| 15 abr 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 236.70 | - |
| 12 abr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 238.79 | - |
| 11 abr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 239.19 | - |
| 10 abr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 239.98 | - |
| 09 abr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 239.19 | - |
| 08 abr 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 240.58 | - |
| 05 abr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.88 | - |
| 04 abr 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 241.87 | - |
| 03 abr 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 242.86 | - |
| 02 abr 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 246.54 | - |
| 28 mar 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 245.65 | - |
| 27 mar 2024 | 244.00 | 244.00 | 243.80 | 243.80 | 242.27 | - |
| 27 mar 2024 | 1.4 Dividendo | |||||
| 26 mar 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 241.87 | - |
| 25 mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 244.64 | - |
| 22 mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 245.52 | - |
| 21 mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 243.05 | - |
| 20 mar 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 241.67 | - |
| 19 mar 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 240.98 | - |
| 18 mar 2024 | 245.50 | 245.50 | 244.50 | 244.50 | 241.57 | 50 |
| 15 mar 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 239.79 | - |
| 14 mar 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 237.23 | - |
| 13 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 237.13 | - |
| 12 mar 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 236.24 | - |
| 11 mar 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 235.05 | - |
| 08 mar 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 235.45 | - |
| 07 mar 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 234.95 | - |
| 06 mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 234.16 | - |
| 05 mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 235.15 | - |
| 04 mar 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 236.24 | - |
| 01 mar 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 239.40 | - |
| 29 feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 238.81 | - |
| 28 feb 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 237.92 | - |
| 27 feb 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 235.84 | - |
| 26 feb 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 236.73 | - |
| 23 feb 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 235.74 | - |
| 22 feb 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 235.35 | - |
| 21 feb 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 232.88 | - |
| 20 feb 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 232.98 | - |
| 19 feb 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 232.38 | - |
| 16 feb 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 235.25 | - |
| 15 feb 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 233.96 | - |
| 14 feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 231.69 | - |
| 13 feb 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 234.56 | - |
| 12 feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 233.67 | - |
| 09 feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 232.68 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.